Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.100 | 9.110 | 8.970 | 9.020 | 42,918 | +0.07(+0.78%) |
Feb 28, 2024 | 8.920 | 8.990 | 8.910 | 8.950 | 45,047 | -0.16(-1.76%) |
Feb 27, 2024 | 9.170 | 9.225 | 9.090 | 9.110 | 77,558 | +0.01(+0.11%) |
Feb 26, 2024 | 9.090 | 9.150 | 9.055 | 9.100 | 63,982 | -0.25(-2.67%) |
Feb 23, 2024 | 9.340 | 9.440 | 9.302 | 9.350 | 73,323 | +0.04(+0.43%) |
Feb 22, 2024 | 9.140 | 9.350 | 9.140 | 9.310 | 115,718 | +0.20(+2.20%) |
Feb 21, 2024 | 9.230 | 9.230 | 9.010 | 9.110 | 88,020 | -0.23(-2.46%) |
Feb 20, 2024 | 9.360 | 9.420 | 9.287 | 9.340 | 70,728 | +0.12(+1.30%) |
Feb 16, 2024 | 9.180 | 9.320 | 9.170 | 9.220 | 82,880 | +0.02(+0.22%) |
Feb 15, 2024 | 9.190 | 9.310 | 9.140 | 9.200 | 97,733 | +0.14(+1.55%) |
Feb 14, 2024 | 9.000 | 9.110 | 8.550 | 9.060 | 156,076 | +0.34(+3.90%) |
Feb 13, 2024 | 8.830 | 8.830 | 8.645 | 8.720 | 84,637 | -0.17(-1.91%) |
Feb 12, 2024 | 8.820 | 8.935 | 8.761 | 8.890 | 98,721 | +0.18(+2.07%) |
Feb 09, 2024 | 8.820 | 8.820 | 8.660 | 8.710 | 108,748 | -0.20(-2.24%) |
Feb 08, 2024 | 8.780 | 8.940 | 8.740 | 8.910 | 99,153 | +0.04(+0.50%) |
Feb 07, 2024 | 9.020 | 9.049 | 8.840 | 8.865 | 233,344 | -0.32(-3.53%) |
Feb 06, 2024 | 9.180 | 9.250 | 9.160 | 9.190 | 38,958 | -0.04(-0.43%) |
Feb 05, 2024 | 9.160 | 9.230 | 9.120 | 9.230 | 40,282 | +0.04(+0.44%) |
Feb 02, 2024 | 9.220 | 9.220 | 9.079 | 9.190 | 102,639 | -0.14(-1.52%) |
Feb 01, 2024 | 9.350 | 9.420 | 9.270 | 9.332 | 51,912 | -0.09(-0.94%) |
Jan 31, 2024 | 9.460 | 9.600 | 9.400 | 9.420 | 66,838 | -0.02(-0.21%) |
Jan 30, 2024 | 9.590 | 9.597 | 9.410 | 9.440 | 62,084 | -0.15(-1.56%) |
Jan 29, 2024 | 9.430 | 9.610 | 9.430 | 9.590 | 53,018 | +0.23(+2.46%) |
Jan 26, 2024 | 9.360 | 9.500 | 9.350 | 9.360 | 116,249 | +0.05(+0.54%) |
Jan 25, 2024 | 9.470 | 9.470 | 9.250 | 9.310 | 90,607 | -0.17(-1.79%) |
Jan 24, 2024 | 9.530 | 9.580 | 9.452 | 9.480 | 69,518 | +0.07(+0.74%) |
Jan 23, 2024 | 9.350 | 9.410 | 9.316 | 9.410 | 58,228 | +0.13(+1.40%) |
Jan 22, 2024 | 9.170 | 9.320 | 9.170 | 9.280 | 131,211 | -0.06(-0.64%) |
Jan 19, 2024 | 9.320 | 9.360 | 9.190 | 9.340 | 72,186 | +0.01(+0.11%) |
Jan 18, 2024 | 9.150 | 9.345 | 9.150 | 9.330 | 244,884 | +0.28(+3.09%) |
Jan 17, 2024 | 9.090 | 9.090 | 8.990 | 9.050 | 142,300 | -0.10(-1.09%) |
Jan 16, 2024 | 9.190 | 9.210 | 9.100 | 9.150 | 200,728 | -0.18(-1.93%) |
Jan 12, 2024 | 9.450 | 9.510 | 9.290 | 9.330 | 125,831 | +0.01(+0.11%) |
Jan 11, 2024 | 9.430 | 9.465 | 9.270 | 9.320 | 63,049 | -0.09(-0.96%) |
Jan 10, 2024 | 9.380 | 9.440 | 9.330 | 9.410 | 46,878 | +0.02(+0.21%) |
Jan 09, 2024 | 9.450 | 9.460 | 9.320 | 9.390 | 77,896 | -0.09(-0.95%) |
Jan 08, 2024 | 9.490 | 9.580 | 9.415 | 9.480 | 67,182 | -0.19(-1.96%) |
Jan 05, 2024 | 9.620 | 9.770 | 9.570 | 9.670 | 86,729 | +0.07(+0.78%) |
Jan 04, 2024 | 9.700 | 9.830 | 9.590 | 9.595 | 154,855 | -0.24(-2.49%) |
Jan 03, 2024 | 9.840 | 9.888 | 9.760 | 9.840 | 38,200 | -0.10(-1.01%) |
Jan 02, 2024 | 10.05 | 10.10 | 9.900 | 9.940 | 102,619 | -0.15(-1.49%) |
Dec 29, 2023 | 10.36 | 10.44 | 10.05 | 10.09 | 105,546 | -0.16(-1.56%) |
Dec 28, 2023 | 10.26 | 10.40 | 10.22 | 10.25 | 124,222 | -0.10(-0.97%) |
Dec 27, 2023 | 10.36 | 10.50 | 10.32 | 10.35 | 135,525 | -0.07(-0.67%) |
Dec 26, 2023 | 10.51 | 10.52 | 10.39 | 10.42 | 60,527 | -0.06(-0.57%) |
Dec 22, 2023 | 10.65 | 10.72 | 10.42 | 10.48 | 95,102 | +0.01(+0.10%) |
Dec 21, 2023 | 10.41 | 10.50 | 10.26 | 10.47 | 52,163 | +0.13(+1.26%) |
Dec 20, 2023 | 10.43 | 10.53 | 10.30 | 10.34 | 110,388 | -0.09(-0.86%) |
Dec 19, 2023 | 10.31 | 10.56 | 10.31 | 10.43 | 92,994 | +0.15(+1.46%) |
Dec 18, 2023 | 10.28 | 10.36 | 10.21 | 10.28 | 93,359 | +0.15(+1.48%) |
Dec 15, 2023 | 10.03 | 10.29 | 10.02 | 10.13 | 227,754 | +0.10(+1.00%) |
Dec 14, 2023 | 9.670 | 10.10 | 9.660 | 10.03 | 202,738 | +0.57(+6.03%) |
Dec 13, 2023 | 9.350 | 9.490 | 9.200 | 9.460 | 62,012 | +0.05(+0.53%) |
Dec 12, 2023 | 9.330 | 9.410 | 9.210 | 9.410 | 62,152 | +0.16(+1.73%) |
Dec 11, 2023 | 9.250 | 9.288 | 9.175 | 9.250 | 98,825 | +0.12(+1.31%) |
Dec 08, 2023 | 9.410 | 9.430 | 9.060 | 9.130 | 139,335 | -0.27(-2.87%) |
Dec 07, 2023 | 9.420 | 9.480 | 9.370 | 9.400 | 54,982 | +0.17(+1.84%) |
Dec 06, 2023 | 9.280 | 9.438 | 9.170 | 9.230 | 75,930 | +0.06(+0.65%) |
Dec 05, 2023 | 9.200 | 9.310 | 9.110 | 9.170 | 108,439 | -0.22(-2.34%) |
Dec 04, 2023 | 9.520 | 9.550 | 9.230 | 9.390 | 129,917 | -0.15(-1.57%) |